IEFA: iShares Core MSCI EAFE ETF

As of Friday, November 25th, 2022

$ 62.65

+0.34 +0.55%

Open: 62.44
High: 62.76
Low: 62.38
Volume: 5,800,165
Previous Close on Wednesday, November 23rd, 2022

$ 62.31

+0.71 +1.15%

Open: 61.76
High: 62.42
Low: 61.70
Volume: 6,824,812
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 62.44 62.76 62.38 62.65 5,800,165 +0.34 +0.55
2022-11-23 61.76 62.42 61.70 62.31 6,824,812 +0.71 +1.15
2022-11-22 61.15 61.63 61.06 61.60 8,618,471 +0.84 +1.38
2022-11-21 60.68 60.89 60.50 60.76 12,081,475 -0.44 -0.72
2022-11-18 61.37 61.38 61.02 61.20 9,932,345 +0.11 +0.18
2022-11-17 60.37 61.13 60.35 61.09 15,791,265 -0.03 -0.05
2022-11-16 61.36 61.44 60.95 61.12 19,823,815 -0.17 -0.28
2022-11-15 61.83 61.96 60.74 61.29 23,033,865 +0.41 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.76
On 2022-11-25
60.50
On 2022-11-21
1.56 2.55 61.38
On 2022-11-18
60.50
On 2022-11-21
-1.43 61.70
10D 62.76
On 2022-11-25
60.35
On 2022-11-17
2.30 3.81 61.96
On 2022-11-15
60.35
On 2022-11-17
-2.59 61.45
20D 62.76
On 2022-11-25
54.60
On 2022-11-03
6.92 12.42 57.05
On 2022-11-02
54.60
On 2022-11-03
-4.29 59.14
WTD 62.76
On 2022-11-25
60.50
On 2022-11-21
1.45 2.37 60.89
On 2022-11-21
60.89
On 2022-11-21
0.00 61.83
MTD 62.76
On 2022-11-25
54.60
On 2022-11-03
6.93 12.44 57.05
On 2022-11-02
54.60
On 2022-11-03
-4.29 59.49
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index